Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 122.00
+3.00 (2.52%)
At close: Mar 6, 2026
Birdman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.00 | 126.00 | 119.00 | 122.00 | 122.00 | 2.52% | 281,700 |
| Mar 5, 2026 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 3.48% | 257,100 |
| Mar 4, 2026 | 115.00 | 123.00 | 109.00 | 115.00 | 115.00 | -3.36% | 892,600 |
| Mar 3, 2026 | 128.00 | 129.00 | 119.00 | 119.00 | 119.00 | -7.75% | 669,600 |
| Mar 2, 2026 | 141.00 | 143.00 | 125.00 | 129.00 | 129.00 | -7.19% | 985,600 |
| Feb 27, 2026 | 134.00 | 154.00 | 127.00 | 139.00 | 139.00 | -9.74% | 4,449,600 |
| Feb 26, 2026 | 144.00 | 179.00 | 139.00 | 154.00 | 154.00 | 19.38% | 13,826,700 |
| Feb 25, 2026 | 100.00 | 129.00 | 100.00 | 129.00 | 129.00 | 30.30% | 6,268,300 |
| Feb 24, 2026 | 112.00 | 112.00 | 97.00 | 99.00 | 99.00 | -10.00% | 397,300 |
| Feb 20, 2026 | 120.00 | 120.00 | 108.00 | 110.00 | 110.00 | -5.98% | 408,700 |
| Feb 19, 2026 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | -4.88% | 219,900 |
| Feb 18, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 121,500 |
| Feb 17, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | 43,100 |
| Feb 16, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 52,600 |
| Feb 13, 2026 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 45,500 |
| Feb 12, 2026 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 102,000 |
| Feb 10, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 137,200 |
| Feb 9, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 72,000 |
| Feb 6, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 29,900 |
| Feb 5, 2026 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 1.63% | 85,400 |
| Feb 4, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -3.15% | 46,500 |
| Feb 3, 2026 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | - | 81,800 |
| Feb 2, 2026 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 2.42% | 75,900 |
| Jan 30, 2026 | 122.00 | 128.00 | 121.00 | 124.00 | 124.00 | 1.64% | 78,400 |
| Jan 29, 2026 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | - | 183,200 |
| Jan 28, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | -0.81% | 92,700 |
| Jan 27, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.60% | 217,200 |
| Jan 26, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -4.58% | 137,000 |
| Jan 23, 2026 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 3.15% | 211,400 |
| Jan 22, 2026 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 193,600 |
| Jan 21, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.92% | 64,500 |
| Jan 20, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 47,600 |
| Jan 19, 2026 | 139.00 | 141.00 | 133.00 | 136.00 | 136.00 | -4.23% | 187,600 |
| Jan 16, 2026 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 0.71% | 57,400 |
| Jan 15, 2026 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 77,500 |
| Jan 14, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | -2.80% | 127,000 |
| Jan 13, 2026 | 148.00 | 149.00 | 139.00 | 143.00 | 143.00 | -2.72% | 273,800 |
| Jan 9, 2026 | 136.00 | 155.00 | 136.00 | 147.00 | 147.00 | 8.09% | 985,500 |
| Jan 8, 2026 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3.82% | 122,100 |
| Jan 7, 2026 | 129.00 | 136.00 | 126.00 | 131.00 | 131.00 | 1.55% | 221,400 |
| Jan 6, 2026 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 3.20% | 99,200 |
| Jan 5, 2026 | 127.00 | 127.00 | 117.00 | 125.00 | 125.00 | -0.79% | 418,700 |
| Dec 30, 2025 | 137.00 | 138.00 | 124.00 | 126.00 | 126.00 | -8.03% | 1,023,200 |
| Dec 29, 2025 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 84,300 |
| Dec 26, 2025 | 137.00 | 138.00 | 130.00 | 136.00 | 136.00 | -0.73% | 316,100 |
| Dec 25, 2025 | 148.00 | 148.00 | 136.00 | 137.00 | 137.00 | -6.80% | 323,700 |
| Dec 24, 2025 | 140.00 | 147.00 | 136.00 | 147.00 | 147.00 | 5.00% | 259,800 |
| Dec 23, 2025 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | -2.10% | 72,700 |
| Dec 22, 2025 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 68,900 |
| Dec 19, 2025 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 65,000 |